6276 シリウスビジョン(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-21484499464466197,500466
2024-05-20473473441455184,100455
2024-05-17457488450467319,600467
2024-05-1649149149149120,100491
2024-05-1560160959059170,700591
2024-05-1461562559260588,500605
2024-05-13650651611615120,400615
2024-05-1068868865666723,100667
2024-05-0966468265768032,900680
2024-05-0865866864866442,400664
2024-05-0767568865566264,100662
2024-05-0268168566666642,700666
2024-05-0169569567167543,300675
2024-04-3069370769069736,700697
2024-04-2669570868669035,400690
2024-04-2571071969269890,500698
2024-04-2474976971672381,300723
2024-04-2377078073674772,400747
2024-04-2278979174876054,800760
2024-04-19824835740767194,400767
2024-04-18798852783825134,300825
2024-04-1777480276779264,900792
2024-04-1679079475577570,000775
2024-04-1577379775279246,600792
2024-04-12825826772779134,800779
2024-04-11786819760817185,700817
2024-04-10725786725786217,800786
2024-04-0974074671571746,100717
2024-04-0875075071773861,400738
2024-04-0568070966970666,500706
2024-04-0470471868169861,400698
2024-04-0371773467869487,700694
2024-04-0276278871772765,200727
2024-04-0176278472474777,500747
2024-03-29776802752762192,000762
2024-03-28705847705821444,500821
2024-03-2770572769772254,700722
2024-03-26706733668704102,800704
2024-03-25677730668728170,800728
2024-03-22706720667667261,100667
2024-03-2164564962364875,100648
2024-03-1960063358763374,200633
2024-03-18557626557605125,400605
2024-03-1557957954455050,300550
2024-03-1458459857058121,000581
2024-03-1363163458659031,300590
2024-03-1257561957261149,600611
2024-03-11620626545593159,700593
2024-03-08634689618645118,600645
2024-03-07710720615634187,900634
2024-03-06667747633700485,500700
2024-03-05560657555657310,000657
2024-03-0452556051955771,400557
2024-03-0154155049450775,000507
2024-02-29577588530539147,800539
2024-02-28508606504557420,100557
2024-02-2751251349650641,500506
2024-02-26515519491516116,300516
2024-02-22529534480511159,600511
2024-02-2154255551451687,600516
2024-02-20578578535550143,000550
2024-02-19589589533578349,500578
2024-02-16491559491559557,600559
2024-02-1547947947947992,600479
2024-02-1439739938339922,600399
2024-02-1340240538140460,900404
2024-02-09400418387402238,500402
2024-02-083743783733788,800378
2024-02-0737438736837414,900374
2024-02-063773783743783,800378
2024-02-0537337737037510,300375
2024-02-023763783763763,300376
2024-02-0138038037637710,200377
2024-01-313803803733806,400380
2024-01-303753813743789,400378
2024-01-293733853723788,600378
2024-01-263773773713732,900373
2024-01-2537438336637219,500372
2024-01-243613673593677,200367
2024-01-233603643583617,200361
2024-01-223633633603624,800362
2024-01-1936436435535910,900359
2024-01-183603663603607,500360
2024-01-173563633553625,300362
2024-01-163603633553579,900357
2024-01-1536637035136040,600360
2024-01-12373450361366577,400366
2024-01-1137238137037326,900373
2024-01-1036937336837035,100370
2024-01-0936836836036723,400367
2024-01-0535137035036055,400360
2024-01-043433503433483,500348

分割・併合履歴 : [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株